8946 (株)ASIAN STAR の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	81	84	80	81	257,400	81
2022-12-29	79	81	78	81	197,300	81
2022-12-28	84	93	80	80	2,286,500	80
2022-12-27	81	81	80	80	169,500	80
2022-12-26	81	82	80	81	309,100	81
2022-12-23	82	82	80	81	128,600	81
2022-12-22	81	84	81	83	190,000	83
2022-12-21	80	81	80	80	46,000	80
2022-12-20	82	84	78	80	256,100	80
2022-12-19	83	84	82	84	86,400	84
2022-12-16	88	88	83	84	335,000	84
2022-12-15	91	91	86	89	302,400	89
2022-12-14	86	92	85	91	498,800	91
2022-12-13	87	87	85	87	168,600	87
2022-12-12	84	87	83	87	151,800	87
2022-12-09	84	84	83	84	70,600	84
2022-12-08	82	84	82	84	28,400	84
2022-12-07	83	83	82	83	32,200	83
2022-12-06	82	83	82	83	33,800	83
2022-12-05	81	82	81	82	69,900	82
2022-12-02	81	81	80	81	9,000	81
2022-12-01	82	82	80	81	24,800	81
2022-11-30	81	82	81	81	16,100	81
2022-11-29	80	82	80	81	55,800	81
2022-11-28	80	81	80	80	53,700	80
2022-11-25	81	81	80	80	39,200	80
2022-11-24	80	81	79	81	131,200	81
2022-11-22	81	81	81	81	25,100	81
2022-11-21	81	82	80	81	61,000	81
2022-11-18	81	82	80	80	19,800	80
2022-11-17	81	81	79	81	39,200	81
2022-11-16	80	81	80	81	21,400	81
2022-11-15	81	82	79	80	97,600	80
2022-11-14	82	82	80	82	93,400	82
2022-11-11	86	86	78	83	263,000	83
2022-11-10	84	86	83	86	68,800	86
2022-11-09	84	85	83	85	52,400	85
2022-11-08	84	84	82	83	67,000	83
2022-11-07	82	83	81	83	57,400	83
2022-11-04	82	82	80	82	44,600	82
2022-11-02	81	82	81	82	96,000	82
2022-11-01	81	83	80	81	43,100	81
2022-10-31	81	81	80	81	18,200	81
2022-10-28	81	81	80	81	26,900	81
2022-10-27	79	81	79	81	11,000	81
2022-10-26	80	80	79	80	21,800	80
2022-10-25	80	80	80	80	100	80
2022-10-24	80	80	79	80	19,900	80
2022-10-21	79	80	79	79	17,500	79
2022-10-20	80	80	79	79	12,100	79
2022-10-19	80	80	79	80	4,700	80
2022-10-18	80	80	79	80	37,600	80
2022-10-17	78	79	78	79	35,900	79
2022-10-14	80	81	77	78	160,200	78
2022-10-13	80	81	79	80	13,200	80
2022-10-12	80	81	79	80	29,700	80
2022-10-11	80	80	79	80	49,000	80
2022-10-07	80	80	79	80	9,300	80
2022-10-06	79	81	79	80	31,900	80
2022-10-05	81	81	79	79	99,600	79
2022-10-04	80	81	79	81	87,500	81
2022-10-03	80	80	78	80	39,900	80
2022-09-30	77	80	77	80	50,100	80
2022-09-29	78	79	77	79	46,800	79
2022-09-28	79	79	77	77	30,900	77
2022-09-27	80	80	78	79	32,100	79
2022-09-26	80	80	79	80	65,000	80
2022-09-22	77	80	77	80	41,700	80
2022-09-21	79	79	78	79	28,200	79
2022-09-20	78	79	78	79	1,300	79
2022-09-16	78	79	78	79	6,600	79
2022-09-15	79	79	78	79	4,000	79
2022-09-14	78	80	77	79	77,300	79
2022-09-13	80	80	79	79	64,600	79
2022-09-12	78	80	78	80	22,400	80
2022-09-09	79	79	78	79	9,000	79
2022-09-08	78	79	78	79	7,400	79
2022-09-07	78	79	77	79	36,400	79
2022-09-06	79	80	78	79	7,700	79
2022-09-05	78	80	78	80	29,300	80
2022-09-02	79	79	78	78	15,000	78
2022-09-01	79	80	78	79	77,500	79
2022-08-31	79	80	79	79	5,000	79
2022-08-30	78	80	78	80	72,500	80
2022-08-29	78	78	76	78	70,300	78
2022-08-26	78	79	78	78	55,400	78
2022-08-25	78	79	78	79	3,100	79
2022-08-24	79	79	78	79	14,000	79
2022-08-23	78	78	77	78	10,800	78
2022-08-22	79	79	78	78	4,200	78
2022-08-19	78	79	78	78	17,000	78
2022-08-18	79	79	78	78	6,400	78
2022-08-17	79	80	79	79	4,300	79
2022-08-16	79	80	78	78	6,800	78
2022-08-15	79	80	79	80	7,900	80
2022-08-12	79	80	79	80	32,700	80
2022-08-10	78	79	78	78	39,000	78
2022-08-09	79	79	78	78	4,500	78
2022-08-08	79	79	78	79	2,900	79
2022-08-05	79	80	78	79	10,000	79
2022-08-04	78	80	78	79	24,400	79
2022-08-03	78	79	78	79	9,600	79
2022-08-02	80	80	78	78	6,700	78
2022-08-01	79	80	78	80	65,900	80
2022-07-29	79	80	78	79	29,700	79
2022-07-28	78	79	78	79	46,200	79
2022-07-27	79	79	78	78	17,100	78
2022-07-26	79	80	78	79	27,500	79
2022-07-25	80	80	79	79	38,600	79
2022-07-22	79	80	79	79	56,300	79
2022-07-21	80	80	79	79	43,200	79
2022-07-20	80	80	79	80	9,900	80
2022-07-19	80	80	79	80	70,700	80
2022-07-15	78	81	78	80	107,100	80
2022-07-14	78	79	77	79	138,200	79
2022-07-13	77	79	77	79	23,600	79
2022-07-12	79	79	78	78	21,800	78
2022-07-11	78	79	78	79	30,600	79
2022-07-08	79	79	78	79	10,400	79
2022-07-07	77	79	77	79	10,600	79
2022-07-06	77	79	77	78	45,300	78
2022-07-05	78	78	77	78	22,000	78
2022-07-04	77	78	76	78	22,900	78
2022-07-01	78	78	76	77	47,000	77
2022-06-30	78	78	77	77	42,600	77
2022-06-29	79	79	77	78	106,500	78
2022-06-28	78	81	78	81	79,400	81
2022-06-27	78	79	78	78	354,200	78
2022-06-24	77	79	77	79	46,100	79
2022-06-23	77	78	77	77	23,400	77
2022-06-22	78	79	77	77	30,800	77
2022-06-21	77	78	77	78	25,700	78
2022-06-20	79	79	76	78	62,600	78
2022-06-17	78	80	77	78	44,200	78
2022-06-16	78	79	78	78	41,200	78
2022-06-15	79	80	78	78	53,400	78
2022-06-14	78	81	78	79	101,000	79
2022-06-13	79	80	78	78	41,300	78
2022-06-10	80	81	80	80	41,700	80
2022-06-09	80	81	79	81	50,800	81
2022-06-08	79	80	79	79	25,100	79
2022-06-07	79	80	78	79	69,100	79
2022-06-06	78	79	78	79	47,600	79
2022-06-03	78	79	78	79	15,100	79
2022-06-02	78	79	77	78	14,300	78
2022-06-01	78	78	77	78	10,800	78
2022-05-31	78	79	77	77	48,900	77
2022-05-30	78	78	77	77	35,900	77
2022-05-27	78	78	76	77	85,900	77
2022-05-26	78	78	75	78	119,200	78
2022-05-25	80	80	77	78	106,300	78
2022-05-24	78	84	77	80	40,800	80
2022-05-23	78	84	77	81	372,300	81
2022-05-20	78	78	77	78	21,900	78
2022-05-19	76	77	76	76	5,400	76
2022-05-18	77	78	76	77	37,500	77
2022-05-17	76	77	76	77	29,500	77
2022-05-16	76	77	75	77	58,800	77
2022-05-13	77	78	77	77	8,500	77
2022-05-12	79	79	77	77	44,300	77
2022-05-11	77	78	77	77	5,100	77
2022-05-10	78	78	76	77	34,400	77
2022-05-09	78	79	77	77	22,800	77
2022-05-06	78	79	77	79	16,700	79
2022-05-02	77	78	76	78	108,700	78
2022-04-28	76	77	76	77	78,200	77
2022-04-27	76	77	76	76	9,300	76
2022-04-26	76	77	76	76	5,000	76
2022-04-25	76	77	75	76	47,400	76
2022-04-22	79	79	77	77	48,500	77
2022-04-21	79	79	78	79	15,500	79
2022-04-20	78	79	78	79	83,400	79
2022-04-19	79	79	78	79	14,200	79
2022-04-18	79	80	79	79	14,100	79
2022-04-15	80	80	79	80	35,300	80
2022-04-14	78	80	78	80	24,500	80
2022-04-13	78	79	78	78	6,900	78
2022-04-12	78	79	78	78	10,300	78
2022-04-11	80	80	78	79	28,700	79
2022-04-08	78	80	78	80	39,000	80
2022-04-07	80	80	78	78	37,800	78
2022-04-06	80	80	80	80	32,700	80
2022-04-05	80	81	79	81	37,400	81
2022-04-04	80	80	80	80	14,800	80
2022-04-01	81	81	79	80	92,300	80
2022-03-31	78	82	78	81	231,600	81
2022-03-30	78	79	77	79	72,400	79
2022-03-29	78	78	77	78	78,400	78
2022-03-28	78	78	77	77	10,200	77
2022-03-25	79	79	77	78	60,400	78
2022-03-24	78	79	77	78	17,700	78
2022-03-23	77	78	77	78	29,800	78
2022-03-22	78	78	76	77	41,900	77
2022-03-18	77	78	77	77	18,300	77
2022-03-17	77	78	76	77	41,000	77
2022-03-16	76	77	75	76	39,700	76
2022-03-15	77	77	75	76	38,000	76
2022-03-14	76	77	75	76	85,600	76
2022-03-11	74	76	74	76	49,900	76
2022-03-10	73	77	73	76	75,500	76
2022-03-09	72	74	71	74	52,000	74
2022-03-08	73	75	71	72	145,500	72
2022-03-07	77	77	74	75	82,900	75
2022-03-04	78	78	76	77	102,600	77
2022-03-03	77	79	77	78	42,800	78
2022-03-02	76	77	76	77	43,900	77
2022-03-01	77	79	77	77	155,400	77
2022-02-28	79	79	74	77	340,600	77
2022-02-25	77	80	75	78	65,100	78
2022-02-24	78	78	75	77	143,400	77
2022-02-22	76	79	76	79	52,800	79
2022-02-21	77	79	77	77	45,200	77
2022-02-18	77	78	77	78	49,300	78
2022-02-17	81	81	77	78	87,100	78
2022-02-16	80	81	80	81	7,800	81
2022-02-15	79	81	79	81	52,400	81
2022-02-14	80	80	79	80	24,000	80
2022-02-10	81	82	79	82	68,400	82
2022-02-09	81	82	80	82	21,500	82
2022-02-08	81	82	80	81	22,400	81
2022-02-07	81	81	79	81	34,700	81
2022-02-04	78	81	78	81	82,100	81
2022-02-03	81	81	80	80	17,900	80
2022-02-02	80	81	79	81	73,800	81
2022-02-01	79	80	78	80	77,200	80
2022-01-31	79	80	78	80	71,100	80
2022-01-28	78	79	76	79	49,900	79
2022-01-27	82	82	78	78	136,100	78
2022-01-26	80	82	80	82	82,300	82
2022-01-25	82	82	79	81	204,800	81
2022-01-24	84	85	79	83	1,053,600	83
2022-01-21	75	76	74	76	12,700	76
2022-01-20	75	76	74	76	36,300	76
2022-01-19	77	79	74	75	115,700	75
2022-01-18	78	79	77	78	27,500	78
2022-01-17	78	79	78	78	11,200	78
2022-01-14	78	79	78	78	22,800	78
2022-01-13	79	79	78	79	25,100	79
2022-01-12	78	79	78	78	34,600	78
2022-01-11	78	79	78	79	40,600	79
2022-01-07	78	79	77	79	44,600	79
2022-01-06	79	79	78	78	21,000	78
2022-01-05	80	80	79	79	43,900	79
2022-01-04	83	83	79	79	100,200	79

分割・併合履歴： [2012-12-26]1株→100株 [2006-03-28]1株→4株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30